ONYX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1.070 | 1.165 | 1.070 | 1.145 | 1.145 | 100 |
| 2024-03-14 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 1,050 |
| 2024-03-08 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 100 |
| 2024-03-06 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 1,100 |
| 2024-03-05 | 1.150 | 1.160 | 1.125 | 1.160 | 1.160 | 200 |
| 2024-03-04 | 1.195 | 1.195 | 1.100 | 1.125 | 1.125 | 3,580 |
| 2024-03-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100 |
| 2024-02-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100 |
| 2024-02-28 | 1.180 | 1.185 | 1.180 | 1.185 | 1.185 | 150 |
| 2024-02-27 | 1.175 | 1.180 | 1.175 | 1.180 | 1.180 | 200 |
| 2024-02-26 | 1.160 | 1.175 | 1.160 | 1.175 | 1.175 | 1,060 |
| 2024-02-23 | 1.160 | 1.165 | 1.160 | 1.165 | 1.165 | 100 |
| 2024-02-22 | 1.170 | 1.170 | 1.105 | 1.140 | 1.140 | 1,890 |
| 2024-02-21 | 1.120 | 1.170 | 1.120 | 1.170 | 1.170 | 2,604 |
| 2024-02-19 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 400 |
| 2024-02-16 | 1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 11,900 |
| 2024-02-15 | 1.200 | 1.210 | 1.160 | 1.200 | 1.200 | 308 |
| 2024-02-14 | 1.190 | 1.225 | 1.160 | 1.190 | 1.190 | 54,400 |
| 2024-02-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 50 |
| 2024-02-08 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 250 |
| 2024-02-07 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 300 |
| 2024-02-06 | 1.200 | 1.205 | 1.200 | 1.200 | 1.200 | 6,244 |
| 2024-02-05 | 1.185 | 1.205 | 1.185 | 1.200 | 1.200 | 8,900 |
| 2024-02-02 | 1.155 | 1.190 | 1.155 | 1.185 | 1.185 | 25,150 |
| 2024-02-01 | 1.135 | 1.160 | 1.135 | 1.150 | 1.150 | 22,250 |
| 2024-01-31 | 1.155 | 1.155 | 1.145 | 1.150 | 1.150 | 1,300 |
| 2024-01-30 | 1.135 | 1.155 | 1.135 | 1.155 | 1.155 | 400 |
| 2024-01-29 | 1.150 | 1.160 | 1.110 | 1.135 | 1.135 | 1,549 |
| 2024-01-26 | 1.160 | 1.165 | 1.150 | 1.165 | 1.165 | 452 |
| 2024-01-25 | 1.165 | 1.165 | 1.160 | 1.160 | 1.160 | 165 |
| 2024-01-24 | 1.150 | 1.155 | 1.150 | 1.155 | 1.155 | 1,500 |
| 2024-01-23 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 1,150 |
| 2024-01-22 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 5,600 |
| 2024-01-19 | 1.165 | 1.180 | 1.165 | 1.180 | 1.180 | 1,500 |
| 2024-01-18 | 1.170 | 1.180 | 1.130 | 1.170 | 1.170 | 2,000 |
| 2024-01-17 | 1.165 | 1.170 | 1.165 | 1.170 | 1.170 | 400 |
| 2024-01-16 | 1.190 | 1.190 | 1.130 | 1.165 | 1.165 | 1,849 |
| 2024-01-15 | 1.150 | 1.180 | 1.140 | 1.170 | 1.170 | 2,550 |
| 2024-01-12 | 1.160 | 1.170 | 1.120 | 1.150 | 1.150 | 45,389 |
| 2024-01-11 | 1.150 | 1.150 | 1.100 | 1.120 | 1.120 | 55,466 |
| 2024-01-10 | 1.120 | 1.160 | 1.100 | 1.135 | 1.135 | 123,340 |
| 2024-01-09 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 3,100 |
| 2024-01-08 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 1,700 |
| 2024-01-05 | 1.135 | 1.150 | 1.135 | 1.150 | 1.150 | 1,600 |
| 2024-01-04 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 1,050 |
| 2024-01-03 | 1.160 | 1.170 | 1.120 | 1.120 | 1.120 | 900 |
| 2023-12-29 | 1.165 | 1.170 | 1.160 | 1.160 | 1.160 | 760 |
| 2023-12-28 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 949 |
| 2023-12-27 | 1.170 | 1.170 | 1.130 | 1.150 | 1.150 | 950 |
| 2023-12-22 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 400 |
| 2023-12-21 | 1.130 | 1.170 | 1.120 | 1.170 | 1.170 | 30,950 |
| 2023-12-20 | 1.100 | 1.160 | 1.090 | 1.155 | 1.155 | 48,801 |
| 2023-12-19 | 1.080 | 1.170 | 1.080 | 1.170 | 1.170 | 97,915 |
| 2023-12-18 | 1.140 | 1.155 | 1.100 | 1.140 | 1.140 | 98,020 |
| 2023-12-15 | 1.140 | 1.170 | 1.110 | 1.165 | 1.165 | 6,351 |
| 2023-12-14 | 1.070 | 1.170 | 1.060 | 1.100 | 1.100 | 178,622 |
| 2023-12-13 | 1.050 | 1.110 | 1.040 | 1.080 | 1.080 | 8,804 |
| 2023-12-12 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 5,483 |
| 2023-12-11 | 0.990 | 1.030 | 0.986 | 1.030 | 1.030 | 17,600 |
| 2023-12-08 | 0.930 | 0.994 | 0.930 | 0.990 | 0.990 | 20,850 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.